Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: TAKE, Take Solutions Limited, INE142I01023, Listing: 27-Aug-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Healthcare Band: 20 High52 Price: 24.4 Mkt_Cap Category: Others
Sector: Healthcare Lot Size: 1 High52 Date: 24-May-2024 Bumper: -; Drift%: -
Industry: Healthcare Services Face Value: 1 Low52 Price: 6.51 Barrier: -; Drift%: -
Basic Industry: Healthcare Research, Analytics & Technology Total Equity: 147,934,000 Low52 Date: 01-Apr-2025 SHP: 53.41 / 0.0 / 0.01 / 46.58
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 16.94 / 6.69 Month: 10.69 / 6.69 Week: 9.31 / 7.31 Day: 9.83 / 9.83 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 9.83 9.83 9.83 9.83 9.83 -2.09 145.42 11,581 3.98 0 0.00 0.00 0.02
2 21-May 10.04 10.04 10.04 10.04 10.04 -2.05 148.53 45,513 15.64 0 0.00 0.00 0.07
3 20-May 10.25 10.25 10.25 10.25 10.25 4.91 151.63 30,892 10.62 0 0.00 0.00 0.04
4 19-May 9.77 9.77 9.77 9.77 9.77 4.94 144.53 14,192 4.88 0 0.00 0.00 0.02
5 16-May 8.87 9.31 8.87 9.31 9.28 4.96 137.73 21,021 7.22 0 0.00 0.00 0.03
6 15-May 8.87 8.87 8.85 8.87 8.87 4.97 131.22 9,311 3.20 0 0.00 0.00 0.01
7 14-May 8.45 8.45 8.45 8.45 8.45 4.97 125.00 7,861 2.70 0 0.00 0.00 0.01
8 13-May 8.05 8.05 8.05 8.05 8.05 4.95 119.09 6,936 2.38 0 0.00 0.00 0.01
9 12-May 7.31 7.67 7.31 7.67 7.61 4.92 113.47 47,009 16.15 0 0.00 0.00 0.07
10 09-May 7.30 7.36 7.30 7.31 7.30 -1.88 108.14 6,449 2.22 0 0.00 0.00 0.01
11 08-May 7.53 7.53 7.45 7.45 7.46 -1.06 110.21 12,138 4.17 0 0.00 0.00 0.02
12 07-May 7.60 7.60 7.53 7.53 7.54 -2.08 111.39 7,831 2.69 0 0.00 0.00 0.01
13 06-May 7.69 7.69 7.69 7.69 7.69 -2.04 113.76 12,797 4.40 0 0.00 0.00 0.02
14 05-May 8.00 8.00 7.85 7.85 7.91 -1.88 116.13 12,801 4.40 0 0.00 0.00 0.02
15 02-May 8.00 8.03 8.00 8.00 8.00 -0.37 118.00 2,909 1.00 0 0.00 0.00 0.00
16 30-Apr 8.03 8.03 8.03 8.03 8.03 -2.07 118.79 10,020 3.44 0 0.00 0.00 0.01
17 29-Apr 8.40 8.40 8.20 8.20 8.32 -2.03 121.31 16,209 5.57 0 0.00 0.00 0.02
18 28-Apr 8.53 8.53 8.37 8.37 8.44 -2.11 123.82 8,479 2.91 0 0.00 0.00 0.01
19 25-Apr 8.65 8.65 8.53 8.55 8.54 -1.84 126.48 22,098 7.59 0 0.00 0.00 0.03
20 24-Apr 8.77 8.77 8.70 8.71 8.71 -0.68 128.85 9,342 3.21 0 0.00 0.00 0.01
21 23-Apr 8.95 8.95 8.77 8.77 8.81 -2.01 129.74 30,043 10.32 0 0.00 0.00 0.04
22 22-Apr 8.90 8.95 8.90 8.95 8.94 1.70 132.40 16,999 5.84 0 0.00 0.00 0.02
23 21-Apr 8.65 8.80 8.65 8.80 8.71 1.50 130.18 23,057 7.92 0 0.00 0.00 0.03
24 17-Apr 8.60 8.67 8.60 8.67 8.67 2.00 128.26 10,149 3.49 0 0.00 0.00 0.01
25 16-Apr 8.58 8.58 8.50 8.50 8.56 0.95 125.74 17,756 6.10 0 0.00 0.00 0.03
26 15-Apr 8.27 8.42 8.27 8.42 8.39 1.94 124.56 11,171 3.84 0 0.00 0.00 0.02
27 11-Apr 8.16 8.26 8.16 8.26 8.21 1.23 122.19 8,396 2.89 0 0.00 0.00 0.01
28 09-Apr 8.15 8.16 8.15 8.16 8.16 2.00 120.71 6,718 2.31 0 0.00 0.00 0.01
29 08-Apr 7.96 8.00 7.95 8.00 7.98 0.50 118.00 17,294 5.94 0 0.00 0.00 0.03
30 07-Apr 7.70 8.00 7.70 7.96 7.85 -1.85 117.76 59,763 20.54 0 0.00 0.00 0.09
31 04-Apr 8.11 8.11 7.90 8.11 8.08 4.92 119.97 91,422 31.42 0 0.00 0.00 0.13
32 03-Apr 7.52 7.73 7.52 7.73 7.72 4.88 114.35 9,899 3.40 0 0.00 0.00 0.01
33 02-Apr 7.05 7.37 7.05 7.37 7.35 4.99 109.03 27,667 9.51 0 0.00 0.00 0.04
34 01-Apr 6.69 7.02 6.51 7.02 6.94 4.93 103.85 69,128 23.76 0 0.00 0.00 0.10
35 28-Mar 7.24 7.29 6.69 6.69 6.81 -5.11 98.97 355,170 122.05 0 0.00 0.00 0.52
36 27-Mar 7.35 7.50 7.04 7.05 7.11 -4.99 104.29 383,728 131.87 0 0.00 0.00 0.56
37 26-Mar 7.82 7.95 7.42 7.42 7.48 -5.12 109.77 299,848 103.04 0 0.00 0.00 0.44
38 25-Mar 8.30 8.40 7.80 7.82 8.02 -3.69 115.68 219,291 75.36 0 0.00 0.00 0.32
39 24-Mar 8.41 8.79 8.01 8.12 8.28 -3.45 120.12 271,075 93.15 0 0.00 0.00 0.39
40 21-Mar 8.06 8.60 7.90 8.41 8.44 2.19 124.41 191,008 65.64 0 0.00 0.00 0.28
41 20-Mar 8.10 8.25 7.90 8.23 8.11 4.71 121.75 246,891 84.84 0 0.00 0.00 0.36
42 19-Mar 8.20 8.20 7.72 7.86 7.91 -2.96 116.28 373,758 128.44 0 0.00 0.00 0.54
43 18-Mar 8.24 8.60 7.90 8.10 8.35 -2.41 119.83 381,866 131.23 0 0.00 0.00 0.55
44 17-Mar 8.68 8.75 8.24 8.30 8.46 -4.38 122.79 171,409 58.90 0 0.00 0.00 0.25
45 13-Mar 8.90 8.90 8.55 8.68 8.67 -3.02 128.41 176,664 60.71 0 0.00 0.00 0.26
46 12-Mar 8.87 9.45 8.87 8.95 9.01 -3.76 132.40 43,405 14.92 0 0.00 0.00 0.06
47 11-Mar 9.80 9.89 9.29 9.30 9.48 -4.91 137.58 71,003 24.40 0 0.00 0.00 0.10
48 10-Mar 10.30 10.69 9.78 9.78 10.19 -5.05 144.68 154,269 53.01 0 0.00 0.00 0.22
49 07-Mar 10.30 10.30 10.25 10.30 10.30 4.99 152.37 21,876 7.52 0 0.00 0.00 0.03
50 06-Mar 9.75 9.81 9.26 9.81 9.78 4.92 145.12 48,227 16.57 0 0.00 0.00 0.07
51 05-Mar 9.20 9.35 8.99 9.35 9.30 4.94 138.32 35,689 12.26 0 0.00 0.00 0.05
52 04-Mar 9.00 9.19 8.48 8.91 8.91 -0.22 131.81 76,780 26.38 0 0.00 0.00 0.11
53 03-Mar 9.60 9.70 8.93 8.93 8.99 -5.10 132.11 102,036 35.06 0 0.00 0.00 0.15
54 28-Feb 9.90 9.90 9.41 9.41 9.47 -5.05 139.21 88,329 30.35 0 0.00 0.00 0.13
55 27-Feb 10.20 10.20 9.76 9.91 9.86 -3.51 146.60 56,451 19.40 0 0.00 0.00 0.08
56 25-Feb 10.70 11.05 10.27 10.27 10.32 -5.08 151.93 67,596 23.23 0 0.00 0.00 0.10
57 24-Feb 11.70 11.70 10.66 10.82 10.82 -3.65 160.06 55,093 18.93 0 0.00 0.00 0.08
58 21-Feb 10.50 11.26 10.50 11.23 11.15 4.66 166.13 82,581 28.38 0 0.00 0.00 0.12
59 20-Feb 10.18 10.73 10.00 10.73 10.42 4.99 158.73 130,310 44.78 0 0.00 0.00 0.19
60 19-Feb 9.38 10.23 9.30 10.22 10.04 4.82 151.19 61,804 21.24 0 0.00 0.00 0.09
61 18-Feb 10.20 10.38 9.74 9.75 9.82 -4.97 144.24 87,889 30.20 0 0.00 0.00 0.13
62 17-Feb 10.55 10.95 10.10 10.26 10.26 -3.57 151.78 92,715 31.86 0 0.00 0.00 0.13
63 14-Feb 11.29 11.29 10.50 10.64 10.69 -3.62 157.40 45,129 15.51 0 0.00 0.00 0.07
64 13-Feb 10.75 11.28 10.50 11.04 10.89 2.70 163.32 111,576 38.34 0 0.00 0.00 0.16
65 12-Feb 11.15 11.15 10.47 10.75 10.68 -2.54 159.03 68,148 23.42 0 0.00 0.00 0.10
66 11-Feb 11.85 11.85 11.03 11.03 11.13 -5.08 163.17 66,292 22.78 0 0.00 0.00 0.10
67 10-Feb 11.30 12.19 11.30 11.62 11.65 -0.85 171.90 27,642 9.50 0 0.00 0.00 0.04

Similar Stocks: SYNGENE    SUVEN    TAKE    VIMTALABS    INDGN   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com